Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	36.87	37.17	36.33	36.43	744,915	-0.33(-0.90%)
Jul 28, 2006	36.78	36.95	36.55	36.76	517,367	+0.18(+0.49%)
Jul 27, 2006	36.83	37.27	36.48	36.58	548,445	-0.08(-0.21%)
Jul 26, 2006	36.70	37.04	36.22	36.66	577,286	-0.04(-0.12%)
Jul 25, 2006	36.95	37.21	36.53	36.70	1,076,760	-0.08(-0.23%)
Jul 24, 2006	36.79	37.43	36.56	36.78	587,056	-0.01(-0.02%)
Jul 21, 2006	37.25	37.30	36.67	36.79	770,577	-0.27(-0.73%)
Jul 20, 2006	38.35	38.48	37.05	37.06	508,656	-1.11(-2.91%)
Jul 19, 2006	37.67	38.78	37.40	38.18	624,726	+0.50(+1.33%)
Jul 18, 2006	37.44	37.97	37.39	37.67	716,192	+0.23(+0.61%)
Jul 17, 2006	37.17	37.84	37.07	37.45	549,033	+0.14(+0.36%)
Jul 14, 2006	37.38	37.59	37.06	37.31	486,408	-0.37(-0.97%)
Jul 13, 2006	38.65	38.76	37.49	37.67	634,378	-1.02(-2.63%)
Jul 12, 2006	38.92	39.23	38.47	38.69	646,268	-0.15(-0.39%)
Jul 11, 2006	38.65	38.94	38.44	38.85	748,211	-0.02(-0.04%)
Jul 10, 2006	38.99	39.31	38.75	38.86	520,899	+0.29(+0.75%)
Jul 07, 2006	38.71	38.88	38.30	38.58	750,330	-0.35(-0.89%)
Jul 06, 2006	39.79	39.92	38.80	38.92	957,630	-1.02(-2.55%)
Jul 05, 2006	39.60	40.03	38.45	39.94	1,386,239	+0.33(+0.84%)
Jul 03, 2006	40.37	40.37	39.54	39.61	527,373	-0.76(-1.87%)
Jun 30, 2006	40.61	40.87	40.06	40.37	1,067,578	-0.14(-0.36%)
Jun 29, 2006	40.10	40.59	39.88	40.51	819,548	+0.57(+1.43%)
Jun 28, 2006	40.43	40.47	39.33	39.94	698,770	-0.47(-1.16%)
Jun 27, 2006	41.20	41.37	40.18	40.41	698,534	-0.88(-2.14%)
Jun 26, 2006	41.83	42.03	41.13	41.29	651,094	-0.46(-1.10%)
Jun 23, 2006	41.50	42.19	40.97	41.75	415,071	+0.25(+0.61%)
Jun 22, 2006	42.47	42.47	41.36	41.50	552,094	-1.14(-2.67%)
Jun 21, 2006	41.83	43.12	41.50	42.64	295,823	+0.93(+2.22%)
Jun 20, 2006	41.69	42.13	41.42	41.71	272,986	+0.14(+0.33%)
Jun 19, 2006	42.30	42.36	41.41	41.57	396,118	-0.59(-1.39%)
Jun 16, 2006	42.66	42.86	42.01	42.16	480,051	-0.34(-0.80%)
Jun 15, 2006	41.41	42.63	41.03	42.50	702,419	+1.19(+2.88%)
Jun 14, 2006	40.95	41.83	40.90	41.31	877,936	+0.17(+0.41%)
Jun 13, 2006	41.98	42.05	40.70	41.14	1,117,961	-0.99(-2.36%)
Jun 12, 2006	42.97	43.09	42.06	42.13	433,435	-0.85(-1.98%)
Jun 09, 2006	43.03	43.46	42.86	42.98	558,215	-0.04(-0.10%)
Jun 08, 2006	43.62	43.66	42.24	43.03	842,856	-0.59(-1.36%)
Jun 07, 2006	44.00	44.72	43.58	43.62	431,551	-0.47(-1.06%)
Jun 06, 2006	44.72	44.85	43.54	44.09	678,993	-0.43(-0.97%)
Jun 05, 2006	45.87	45.88	44.34	44.52	483,818	-1.35(-2.94%)
Jun 02, 2006	46.89	47.15	45.29	45.87	766,810	-0.37(-0.79%)
Jun 01, 2006	45.12	46.24	44.60	46.24	973,758	+1.34(+2.99%)
May 31, 2006	44.51	45.15	44.03	44.90	2,755,175	+0.59(+1.32%)
May 30, 2006	44.94	45.09	43.87	44.31	883,704	-0.43(-0.97%)
May 26, 2006	44.51	45.28	43.92	44.74	482,288	+0.39(+0.88%)
May 25, 2006	43.99	44.50	43.57	44.35	583,642	+0.51(+1.16%)
May 24, 2006	44.17	44.33	42.79	43.84	666,162	-0.33(-0.75%)
May 23, 2006	43.34	44.60	43.32	44.17	1,211,900	+1.17(+2.73%)
May 22, 2006	43.54	43.54	41.85	43.00	946,212	-0.82(-1.88%)
May 19, 2006	44.59	44.77	43.41	43.83	750,919	-0.59(-1.34%)
May 18, 2006	44.20	44.80	44.17	44.42	1,010,015	+0.19(+0.42%)
May 17, 2006	44.74	45.14	43.79	44.23	1,324,909	-0.59(-1.33%)
May 16, 2006	43.83	45.02	43.83	44.83	1,335,032	+1.13(+2.59%)
May 15, 2006	43.07	43.83	43.07	43.70	1,499,954	+0.16(+0.37%)
May 12, 2006	43.63	43.94	42.86	43.54	1,014,370	-0.26(-0.60%)
May 11, 2006	44.59	45.17	43.36	43.80	1,563,639	-0.58(-1.30%)
May 10, 2006	45.19	45.35	44.00	44.38	1,348,217	-1.02(-2.25%)
May 09, 2006	45.42	45.82	45.10	45.40	971,168	-0.02(-0.04%)
May 08, 2006	46.55	46.61	45.07	45.41	1,136,561	-0.92(-1.98%)
May 05, 2006	46.31	47.27	46.10	46.33	1,005,894	-0.14(-0.31%)
May 04, 2006	47.10	47.32	46.30	46.48	1,125,966	-0.63(-1.33%)
May 03, 2006	47.15	48.26	46.81	47.10	1,544,687	+0.43(+0.93%)
May 02, 2006	51.07	51.22	45.74	46.67	5,274,680	-4.39(-8.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.